Börse:
13,360€
1,37%
Echtzeit-Aktienkurs ADLER REAL ESTATE AG
Bid:
13,340€
Ask:
13,380€
Aktienkurse zur ADLER REAL ESTATE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2020 | 13,35 | 13,51 | 13,26 | 13,35 | 1,29% | 9.930,00 |
| 04.06.2020 | 13,40 | 13,48 | 13,16 | 13,18 | -1,79% | 600,00 |
| 03.06.2020 | 13,80 | 14,02 | 13,30 | 13,42 | -2,61% | 500,00 |
| 02.06.2020 | 13,48 | 13,90 | 13,48 | 13,78 | 3,92% | - |
| 29.05.2020 | 13,68 | 13,70 | 13,20 | 13,26 | -3,07% | 1.200,00 |
| 28.05.2020 | 13,62 | 13,98 | 13,62 | 13,68 | 0,44% | - |
| 27.05.2020 | 14,44 | 14,60 | 13,58 | 13,62 | -6,07% | 200,00 |
| 26.05.2020 | 14,06 | 14,78 | 14,06 | 14,50 | 2,55% | 1.370,00 |
| 25.05.2020 | 13,84 | 14,36 | 13,84 | 14,14 | 2,46% | 70,00 |
| 22.05.2020 | 13,30 | 13,88 | 13,30 | 13,80 | 2,99% | 350,00 |
| 21.05.2020 | 13,24 | 13,68 | 13,24 | 13,40 | 1,52% | - |
| 20.05.2020 | 13,20 | 13,56 | 13,20 | 13,20 | 0,15% | - |
| 19.05.2020 | 12,92 | 13,24 | 12,92 | 13,18 | 1,85% | - |
| 18.05.2020 | 12,84 | 13,30 | 12,84 | 12,94 | 2,05% | - |
| 15.05.2020 | 12,92 | 13,06 | 12,64 | 12,68 | -2,16% | 121,00 |
| 14.05.2020 | 12,84 | 12,96 | 12,52 | 12,96 | 0,47% | 121,00 |
| 13.05.2020 | 13,02 | 13,04 | 12,86 | 12,90 | -1,53% | - |
| 12.05.2020 | 13,20 | 13,64 | 13,02 | 13,10 | -2,24% | - |
| 11.05.2020 | 13,60 | 13,66 | 13,04 | 13,40 | -0,74% | 2.000,00 |
| 08.05.2020 | 13,54 | 13,70 | 13,44 | 13,50 | 0,45% | 1.500,00 |
| 07.05.2020 | 12,92 | 13,44 | 12,92 | 13,44 | 4,02% | - |
| 06.05.2020 | 13,42 | 13,56 | 12,92 | 12,92 | -4,01% | - |
| 05.05.2020 | 13,72 | 13,86 | 13,44 | 13,46 | -1,32% | 220,00 |
| 04.05.2020 | 13,64 | 13,94 | 13,44 | 13,64 | 0,44% | 1.120,00 |
| 30.04.2020 | 13,40 | 13,80 | 13,28 | 13,58 | 0,44% | - |
| 29.04.2020 | 13,42 | 14,00 | 13,42 | 13,52 | 0,90% | 450,00 |
| 28.04.2020 | 12,70 | 13,70 | 12,70 | 13,40 | 5,51% | 1.000,00 |
| 27.04.2020 | 12,82 | 13,26 | 12,66 | 12,70 | -2,01% | 1.502,00 |
| 24.04.2020 | 12,54 | 13,10 | 12,54 | 12,96 | 3,02% | - |
| 23.04.2020 | 12,60 | 13,08 | 12,58 | 12,58 | -0,16% | 125,00 |
| 22.04.2020 | 12,12 | 12,94 | 12,12 | 12,60 | 5,88% | 700,00 |
| 21.04.2020 | 12,74 | 13,38 | 11,80 | 11,90 | -7,89% | 7.620,00 |
| 20.04.2020 | 12,26 | 13,10 | 12,19 | 12,92 | 6,60% | 32.814,00 |
| 17.04.2020 | 11,62 | 12,18 | 11,56 | 12,12 | 5,39% | 2.500,00 |
| 16.04.2020 | 10,94 | 11,86 | 10,94 | 11,50 | 5,70% | - |
| 15.04.2020 | 10,56 | 11,06 | 10,50 | 10,88 | 2,26% | 2.780,00 |
| 14.04.2020 | 10,64 | 10,94 | 10,52 | 10,64 | -0,19% | 420,00 |
| 09.04.2020 | 10,22 | 10,92 | 10,20 | 10,66 | 3,70% | 2.000,00 |
| 08.04.2020 | 9,97 | 10,70 | 9,97 | 10,28 | 3,63% | - |
| 07.04.2020 | 9,31 | 10,50 | 9,31 | 9,92 | 6,55% | 2.228,00 |
| 06.04.2020 | 8,98 | 9,31 | 8,92 | 9,31 | 6,64% | - |
| 03.04.2020 | 9,01 | 9,01 | 8,69 | 8,73 | -6,13% | 4.300,00 |
| 02.04.2020 | 8,24 | 9,30 | 8,24 | 9,30 | 13,83% | 4.910,00 |
| 01.04.2020 | 8,12 | 8,54 | 8,11 | 8,17 | 0,74% | - |
| 31.03.2020 | 7,26 | 8,67 | 7,26 | 8,11 | 10,94% | 5.618,00 |
| 30.03.2020 | 7,12 | 7,31 | 6,82 | 7,31 | 4,58% | 1.200,00 |
| 27.03.2020 | 7,17 | 7,20 | 6,93 | 6,99 | 0,43% | 10.818,00 |
| 26.03.2020 | 6,96 | 7,06 | 6,64 | 6,96 | -1,00% | 1.100,00 |
| 25.03.2020 | 7,15 | 7,60 | 6,56 | 7,03 | 0,14% | 7.870,00 |
| 24.03.2020 | 6,16 | 7,02 | 6,15 | 7,02 | 18,78% | 2.240,00 |
| 23.03.2020 | 6,07 | 6,10 | 5,83 | 5,91 | -4,06% | 1.540,00 |
| 20.03.2020 | 6,10 | 6,36 | 6,02 | 6,16 | 5,66% | 2.775,00 |
| 19.03.2020 | 5,97 | 6,50 | 5,79 | 5,83 | -1,02% | 2.832,00 |
| 18.03.2020 | 6,20 | 6,35 | 5,72 | 5,89 | -5,15% | 1.620,00 |
| 17.03.2020 | 7,40 | 7,58 | 6,20 | 6,21 | -12,04% | 4.150,00 |
| 16.03.2020 | 7,61 | 7,86 | 7,02 | 7,06 | -11,75% | 618,00 |
| 13.03.2020 | 8,38 | 8,60 | 7,85 | 8,00 | -3,26% | 33,00 |
| 12.03.2020 | 9,13 | 9,31 | 8,20 | 8,27 | -12,67% | 1.555,00 |
| 11.03.2020 | 10,06 | 10,16 | 9,43 | 9,47 | -7,70% | 1.638,00 |
| 10.03.2020 | 10,40 | 10,40 | 9,80 | 10,26 | 1,38% | 1.170,00 |
| 09.03.2020 | 10,24 | 10,56 | 10,02 | 10,12 | -6,47% | 1.404,00 |
| 06.03.2020 | 10,80 | 10,96 | 10,68 | 10,82 | -0,73% | 600,00 |
| 05.03.2020 | 11,16 | 11,16 | 10,86 | 10,90 | -1,80% | - |
| 04.03.2020 | 10,96 | 11,18 | 10,94 | 11,10 | 1,83% | 1.400,00 |
| 03.03.2020 | 11,00 | 11,24 | 10,70 | 10,90 | -1,27% | 211,00 |
| 02.03.2020 | 11,28 | 11,44 | 10,88 | 11,04 | -0,72% | 211,00 |
| 28.02.2020 | 11,40 | 11,40 | 11,02 | 11,12 | -3,64% | 2.560,00 |
| 27.02.2020 | 11,94 | 12,12 | 11,54 | 11,54 | -4,63% | 400,00 |
| 26.02.2020 | 11,88 | 12,22 | 11,88 | 12,10 | 1,68% | 3.428,00 |
| 25.02.2020 | 12,70 | 12,74 | 11,90 | 11,90 | -5,10% | 500,00 |
| 24.02.2020 | 12,58 | 12,66 | 12,00 | 12,54 | -2,79% | 1.870,00 |
| 21.02.2020 | 12,44 | 13,10 | 12,44 | 12,90 | 2,22% | 3.730,00 |
| 20.02.2020 | 12,70 | 13,00 | 12,44 | 12,62 | -0,94% | 3.564,00 |
| 19.02.2020 | 12,50 | 12,84 | 12,48 | 12,74 | 1,92% | 200,00 |
| 18.02.2020 | 12,06 | 12,58 | 12,06 | 12,50 | 0,81% | 4.452,00 |
| 17.02.2020 | 12,34 | 12,50 | 12,32 | 12,40 | 0,65% | 1.924,00 |
| 14.02.2020 | 11,94 | 12,56 | 11,94 | 12,32 | 3,18% | 3.150,00 |
| 13.02.2020 | 11,86 | 12,02 | 11,86 | 11,94 | 0,17% | 2.800,00 |
| 12.02.2020 | 11,84 | 12,00 | 11,80 | 11,92 | -0,50% | 1.000,00 |
| 11.02.2020 | 12,04 | 12,14 | 11,82 | 11,98 | -0,17% | 3.100,00 |
| 10.02.2020 | 12,06 | 12,12 | 11,90 | 12,00 | -0,66% | 2.572,00 |
| 07.02.2020 | 12,22 | 12,22 | 12,02 | 12,08 | -0,82% | - |
| 06.02.2020 | 11,76 | 12,34 | 11,76 | 12,18 | 3,40% | 1.180,00 |
| 05.02.2020 | 11,86 | 11,96 | 11,68 | 11,78 | -1,01% | 200,00 |
| 04.02.2020 | 12,12 | 12,12 | 11,88 | 11,90 | -1,33% | 4.790,00 |
| 03.02.2020 | 12,20 | 12,22 | 12,06 | 12,06 | 0,00% | 400,00 |
| 31.01.2020 | 12,02 | 12,24 | 12,00 | 12,06 | 0,33% | 11,00 |
| 30.01.2020 | 12,32 | 12,32 | 11,94 | 12,02 | -2,44% | 300,00 |
| 29.01.2020 | 12,40 | 12,54 | 12,32 | 12,32 | -0,16% | - |
| 28.01.2020 | 12,46 | 12,52 | 12,34 | 12,34 | -0,64% | 400,00 |
| 27.01.2020 | 12,60 | 12,82 | 12,42 | 12,42 | -2,36% | 450,00 |
| 24.01.2020 | 12,58 | 12,84 | 12,58 | 12,72 | 1,44% | 7.306,00 |
| 23.01.2020 | 12,82 | 12,92 | 12,52 | 12,54 | -2,34% | 1.580,00 |
| 22.01.2020 | 12,86 | 12,98 | 12,76 | 12,84 | -0,31% | 5.500,00 |
| 21.01.2020 | 12,88 | 13,02 | 12,88 | 12,88 | -0,31% | - |
| 20.01.2020 | 12,86 | 13,04 | 12,86 | 12,92 | 0,16% | 2.000,00 |
| 17.01.2020 | 12,96 | 13,02 | 12,88 | 12,90 | -0,92% | - |
| 16.01.2020 | 12,88 | 13,14 | 12,88 | 13,02 | 1,24% | 1.200,00 |
| 15.01.2020 | 12,92 | 12,94 | 12,74 | 12,86 | 0,63% | 5.280,00 |
| 14.01.2020 | 12,88 | 13,04 | 12,78 | 12,78 | -1,08% | 3.920,00 |